3034 聯詠
上市 ｜ 半導體業
收盤價
542.00
▼-1.00
(-0.18%)
2026-08-11
本益比
18.91
殖利率
4.24%
股價淨值比
4.78
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 541.00 | 546.00 | 532.00 | 542.00 | -1.00 | -0.18% | 3,483,829 |
| 2026-08-08 | 547.00 | 556.00 | 540.00 | 543.00 | -7.00 | -1.27% | 2,991,197 |
| 2026-08-07 | 540.00 | 572.00 | 538.00 | 550.00 | +26.00 | +4.96% | 7,764,412 |
| 2026-08-06 | 515.00 | 532.00 | 514.00 | 524.00 | +5.00 | +0.96% | 4,340,914 |
| 2026-08-05 | 510.00 | 527.00 | 510.00 | 519.00 | 0.00 | 0.00% | 3,445,337 |
| 2026-08-04 | 530.00 | 531.00 | 504.00 | 519.00 | +28.00 | +5.70% | 7,502,701 |
| 2026-08-01 | 501.00 | 512.00 | 486.50 | 491.00 | -14.00 | -2.77% | 4,259,195 |
| 2026-07-31 | 505.00 | 522.00 | 493.00 | 505.00 | +12.50 | +2.54% | 6,245,317 |
| 2026-07-30 | 499.00 | 514.00 | 492.50 | 492.50 | -25.50 | -4.92% | 3,358,030 |
| 2026-07-29 | 510.00 | 525.00 | 507.00 | 518.00 | +11.00 | +2.17% | 3,669,875 |
| 2026-07-28 | 500.00 | 509.00 | 497.00 | 507.00 | +4.00 | +0.80% | 4,205,145 |
| 2026-07-25 | 501.00 | 509.00 | 495.00 | 503.00 | +2.00 | +0.40% | 4,409,880 |
| 2026-07-24 | 484.50 | 507.00 | 484.50 | 501.00 | +25.00 | +5.25% | 6,652,240 |
| 2026-07-23 | 462.50 | 479.50 | 462.50 | 476.00 | +18.00 | +3.93% | 4,333,720 |
| 2026-07-22 | 470.00 | 473.00 | 452.00 | 458.00 | -2.50 | -0.54% | 4,215,309 |
| 2026-07-21 | 461.00 | 473.00 | 456.00 | 460.50 | -11.00 | -2.33% | 5,508,622 |
| 2026-07-18 | 471.00 | 474.00 | 461.50 | 471.50 | -0.50 | -0.11% | 4,023,886 |
| 2026-07-17 | 473.50 | 480.50 | 462.00 | 472.00 | +4.00 | +0.85% | 4,539,797 |
| 2026-07-16 | 463.00 | 469.00 | 451.00 | 468.00 | +0.50 | +0.11% | 11,707,262 |
| 2026-07-15 | 494.00 | 505.00 | 467.50 | 467.50 | -51.50 | -9.92% | 13,046,938 |
| 2026-07-14 | 549.00 | 549.00 | 535.00 | 542.00 | -2.00 | -0.37% | 6,587,848 |
| 2026-07-11 | 549.00 | 549.00 | 535.00 | 542.00 | -2.00 | -0.37% | 6,587,848 |
| 2026-07-10 | 532.00 | 547.00 | 528.00 | 544.00 | +13.00 | +2.45% | 6,123,648 |
| 2026-07-09 | 539.00 | 553.00 | 531.00 | 531.00 | -7.00 | -1.30% | 5,638,571 |
| 2026-07-08 | 542.00 | 543.00 | 531.00 | 538.00 | 0.00 | 0.00% | 3,503,759 |
| 2026-07-07 | 534.00 | 546.00 | 534.00 | 538.00 | -3.00 | -0.55% | 2,864,396 |
| 2026-07-04 | 531.00 | 545.00 | 528.00 | 541.00 | +3.00 | +0.56% | 4,545,358 |
| 2026-07-03 | 543.00 | 551.00 | 535.00 | 538.00 | +3.00 | +0.56% | 5,421,424 |
| 2026-07-02 | 529.00 | 542.00 | 518.00 | 535.00 | +12.00 | +2.29% | 7,467,221 |
| 2026-07-01 | 519.00 | 530.00 | 514.00 | 523.00 | +14.00 | +2.75% | 6,486,737 |